Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2004 | SGD | 2.23 | 2.26 | 2.23 | 2.26 | 2.26 | +0.03 (+1.35%) | 21,800 |
9 Jun 2004 | SGD | 2.23 | 2.24 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 22,300 |
8 Jun 2004 | SGD | 2.23 | 2.24 | 2.22 | 2.22 | 2.22 | +0.02 (+0.91%) | 86,000 |
7 Jun 2004 | SGD | 2.2 | 2.22 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 55,700 |
4 Jun 2004 | SGD | 2.18 | 2.19 | 2.17 | 2.19 | 2.19 | +0.03 (+1.39%) | 20,700 |
3 Jun 2004 | SGD | 2.21 | 2.22 | 2.16 | 2.16 | 2.16 | -0.06 (-2.70%) | 76,700 |
1 Jun 2004 | SGD | 2.22 | 2.23 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 15,100 |
31 May 2004 | SGD | 2.24 | 2.24 | 2.2 | 2.23 | 2.23 | -0.02 (-0.89%) | 34,500 |
28 May 2004 | SGD | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | +0.03 (+1.35%) | 13,000 |
27 May 2004 | SGD | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 30,400 |
26 May 2004 | SGD | 2.28 | 2.28 | 2.23 | 2.23 | 2.23 | -0.02 (-0.89%) | 18,600 |
25 May 2004 | SGD | 2.25 | 2.27 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 31,700 |
24 May 2004 | SGD | 2.25 | 2.26 | 2.24 | 2.26 | 2.26 | +0.02 (+0.89%) | 18,500 |
21 May 2004 | SGD | 2.23 | 2.24 | 2.21 | 2.24 | 2.24 | +0.02 (+0.90%) | 13,000 |
20 May 2004 | SGD | 2.2 | 2.24 | 2.19 | 2.22 | 2.22 | +0.03 (+1.37%) | 36,500 |
19 May 2004 | SGD | 2.16 | 2.2 | 2.16 | 2.19 | 2.19 | +0.06 (+2.82%) | 24,500 |
18 May 2004 | SGD | 2.14 | 2.14 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 58,000 |
17 May 2004 | SGD | 2.19 | 2.19 | 2.11 | 2.12 | 2.12 | -0.07 (-3.20%) | 38,900 |
14 May 2004 | SGD | 2.31 | 2.31 | 2.19 | 2.19 | 2.19 | -0.12 (-5.19%) | 134,100 |
13 May 2004 | SGD | 2.36 | 2.36 | 2.31 | 2.31 | 2.31 | -0.05 (-2.12%) | 53,900 |
12 May 2004 | SGD | 2.38 | 2.38 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 36,100 |
11 May 2004 | SGD | 2.37 | 2.38 | 2.35 | 2.37 | 2.37 | +0.02 (+0.85%) | 24,800 |
10 May 2004 | SGD | 2.34 | 2.37 | 2.34 | 2.35 | 2.35 | -0.01 (-0.42%) | 94,900 |
7 May 2004 | SGD | 2.39 | 2.4 | 2.36 | 2.36 | 2.36 | -0.03 (-1.26%) | 106,200 |
6 May 2004 | SGD | 2.44 | 2.47 | 2.39 | 2.39 | 2.39 | -0.03 (-1.24%) | 129,500 |
5 May 2004 | SGD | 2.44 | 2.44 | 2.39 | 2.42 | 2.42 | +0.02 (+0.83%) | 92,300 |
4 May 2004 | SGD | 2.37 | 2.43 | 2.37 | 2.4 | 2.4 | +0.02 (+0.84%) | 87,000 |
3 May 2004 | SGD | 2.33 | 2.39 | 2.33 | 2.38 | 2.38 | +0.03 (+1.28%) | 58,500 |
30 Apr 2004 | SGD | 2.34 | 2.37 | 2.29 | 2.35 | 2.35 | +0.02 (+0.86%) | 65,900 |
29 Apr 2004 | SGD | 2.38 | 2.38 | 2.32 | 2.33 | 2.33 | -0.05 (-2.10%) | 105,900 |